Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 229.00 | 231.00 | 222.50 | 230.00 | 190.04 | 11,934 |
| 2022-06-27 | 217.00 | 228.00 | 217.00 | 228.00 | 188.38 | 9,553 |
| 2022-06-24 | 222.00 | 225.00 | 216.50 | 217.00 | 179.30 | 7,526 |
| 2022-06-23 | 232.00 | 232.50 | 221.00 | 221.50 | 183.01 | 8,983 |
| 2022-06-22 | 223.50 | 232.00 | 220.00 | 232.00 | 191.69 | 19,846 |
| 2022-06-21 | 219.00 | 223.50 | 216.50 | 222.00 | 183.43 | 9,280 |
| 2022-06-20 | 208.00 | 219.50 | 207.50 | 219.00 | 180.95 | 6,290 |
| 2022-06-17 | 206.00 | 212.50 | 206.00 | 208.00 | 171.86 | 11,348 |
| 2022-06-15 | 210.00 | 210.00 | 206.50 | 210.00 | 173.51 | 2,639 |
| 2022-06-14 | 209.00 | 210.00 | 206.00 | 210.00 | 173.51 | 5,083 |
| 2022-06-13 | 212.00 | 212.00 | 204.00 | 207.00 | 171.03 | 4,085 |
| 2022-06-10 | 216.50 | 216.50 | 211.00 | 212.00 | 175.16 | 2,275 |
| 2022-06-09 | 212.00 | 216.50 | 211.50 | 216.50 | 178.88 | 3,086 |
| 2022-06-08 | 214.00 | 216.50 | 212.50 | 212.50 | 175.58 | 1,876 |
| 2022-06-07 | 217.50 | 220.00 | 214.00 | 214.50 | 177.23 | 3,578 |
| 2022-06-06 | 225.00 | 225.00 | 217.50 | 217.50 | 179.71 | 11,714 |
| 2022-06-03 | 220.50 | 224.00 | 215.00 | 224.00 | 185.08 | 15,971 |
| 2022-06-02 | 217.00 | 221.50 | 216.50 | 220.00 | 181.77 | 26,301 |
| 2022-06-01 | 218.00 | 218.50 | 211.00 | 214.00 | 176.82 | 18,868 |
| 2022-05-31 | 222.00 | 222.00 | 211.00 | 221.00 | 182.60 | 8,138 |
| 2022-05-30 | 205.00 | 223.00 | 203.50 | 222.00 | 183.43 | 26,875 |
| 2022-05-27 | 225.00 | 226.50 | 224.00 | 225.50 | 166.93 | 8,355 |
| 2022-05-26 | 228.00 | 228.00 | 222.50 | 224.00 | 165.82 | 12,233 |
| 2022-05-25 | 230.00 | 230.00 | 221.50 | 225.50 | 166.93 | 7,376 |
| 2022-05-24 | 229.50 | 231.00 | 224.50 | 225.00 | 166.56 | 11,355 |
| 2022-05-23 | 223.50 | 230.00 | 223.50 | 228.50 | 169.15 | 4,881 |
| 2022-05-20 | 226.00 | 230.00 | 221.50 | 222.00 | 164.34 | 5,817 |
| 2022-05-19 | 230.00 | 230.00 | 222.50 | 225.00 | 166.56 | 12,961 |
| 2022-05-18 | 228.00 | 233.50 | 227.00 | 232.00 | 171.74 | 11,447 |
| 2022-05-17 | 226.00 | 228.00 | 223.50 | 227.00 | 168.04 | 8,778 |
| 2022-05-16 | 217.00 | 225.00 | 217.00 | 225.00 | 166.56 | 7,197 |
| 2022-05-13 | 212.00 | 215.50 | 212.00 | 214.50 | 158.78 | 14,334 |
| 2022-05-12 | 212.50 | 212.50 | 206.00 | 211.00 | 156.19 | 6,729 |
| 2022-05-11 | 207.00 | 213.50 | 205.00 | 213.50 | 158.04 | 5,207 |
| 2022-05-10 | 213.00 | 213.00 | 205.50 | 206.00 | 152.49 | 8,374 |
| 2022-05-09 | 211.00 | 214.50 | 207.50 | 209.00 | 154.71 | 10,433 |
| 2022-05-06 | 216.00 | 216.00 | 205.00 | 210.00 | 155.45 | 9,065 |
| 2022-05-05 | 210.00 | 216.00 | 206.50 | 216.00 | 159.89 | 17,384 |
| 2022-05-04 | 210.00 | 211.00 | 206.00 | 208.00 | 153.97 | 7,020 |
| 2022-05-02 | 205.00 | 209.50 | 201.00 | 209.50 | 155.08 | 5,059 |
| 2022-04-29 | 210.50 | 212.00 | 202.00 | 204.00 | 151.01 | 11,454 |
| 2022-04-28 | 214.00 | 221.00 | 206.50 | 208.50 | 154.34 | 20,582 |
| 2022-04-27 | 212.00 | 216.50 | 208.00 | 212.00 | 156.93 | 22,191 |
| 2022-04-26 | 217.00 | 219.00 | 212.00 | 212.50 | 157.30 | 7,662 |
| 2022-04-25 | 216.50 | 217.50 | 211.50 | 214.50 | 158.78 | 6,251 |
| 2022-04-22 | 218.00 | 220.50 | 214.00 | 214.00 | 158.41 | 9,736 |
| 2022-04-21 | 218.50 | 223.50 | 216.00 | 216.00 | 159.89 | 5,319 |
| 2022-04-20 | 219.00 | 221.00 | 218.00 | 218.00 | 161.37 | 20,164 |
| 2022-04-19 | 222.00 | 222.00 | 216.00 | 216.00 | 159.89 | 12,853 |
| 2022-04-14 | 220.50 | 223.00 | 219.00 | 220.00 | 162.85 | 4,508 |
| 2022-04-13 | 218.00 | 221.00 | 217.00 | 220.00 | 162.85 | 4,088 |
| 2022-04-12 | 224.50 | 224.50 | 216.50 | 216.50 | 160.26 | 22,442 |
| 2022-04-11 | 220.00 | 223.50 | 220.00 | 220.50 | 163.23 | 5,736 |
| 2022-04-08 | 216.00 | 221.00 | 216.00 | 220.00 | 162.85 | 7,103 |
| 2022-04-07 | 224.50 | 224.50 | 215.00 | 215.00 | 159.15 | 12,043 |
| 2022-04-06 | 229.00 | 229.00 | 224.00 | 225.00 | 166.56 | 11,204 |
| 2022-04-05 | 230.00 | 231.00 | 226.00 | 229.00 | 169.52 | 12,593 |
| 2022-04-04 | 228.00 | 230.00 | 226.00 | 228.50 | 169.15 | 17,846 |
| 2022-04-01 | 224.00 | 228.00 | 223.00 | 226.00 | 167.30 | 4,224 |
| 2022-03-31 | 228.00 | 230.00 | 223.50 | 223.50 | 165.45 | 4,426 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 32.4200 PLN |
| 2025-06-04 | 25.4300 PLN |
| 2024-05-28 | 35.6900 PLN |
| 2023-05-24 | 17.9900 PLN |
| 2022-05-30 | 23.4700 PLN |
| 2021-10-08 | 14.9000 PLN |
| 2021-05-31 | 16.7000 PLN |
| 2020-06-30 | 4.5600 PLN |
| 2019-06-05 | 6.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.